Vaneck Moody's BBB Corp Bond ETF (NY: MBBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	25.09	25.10	25.08	25.08	3,902	-0.03(-0.12%)
Sep 29, 2021	25.11	25.11	25.11	25.11	41	-0.00(-0.01%)
Sep 28, 2021	25.15	25.15	25.11	25.11	2,272	-0.17(-0.67%)
Sep 27, 2021	25.28	25.28	25.28	25.28	1	-0.03(-0.12%)
Sep 24, 2021	25.31	25.31	25.31	25.31	100	-0.04(-0.16%)
Sep 23, 2021	25.35	25.35	25.35	25.35	0	-0.11(-0.43%)
Sep 22, 2021	25.46	25.46	25.46	25.46	20	+0.04(+0.15%)
Sep 21, 2021	25.42	25.42	25.42	25.42	1	+0.01(+0.04%)
Sep 20, 2021	25.41	25.41	25.41	25.41	2	+0.04(+0.16%)
Sep 17, 2021	25.38	25.38	25.37	25.37	734	-0.04(-0.16%)
Sep 16, 2021	25.41	25.41	25.41	25.41	3	-0.02(-0.09%)
Sep 15, 2021	25.43	25.43	25.43	25.43	4	-0.02(-0.07%)
Sep 14, 2021	25.45	25.45	25.45	25.45	0	+0.05(+0.20%)
Sep 13, 2021	25.40	25.40	25.40	25.40	5	+0.03(+0.12%)
Sep 10, 2021	25.37	25.37	25.37	25.37	100	-0.04(-0.16%)
Sep 09, 2021	25.41	25.41	25.41	25.41	601	+0.10(+0.40%)
Sep 08, 2021	25.27	25.31	25.27	25.31	1,528	+0.07(+0.27%)
Sep 07, 2021	25.24	25.24	25.24	25.24	1	-0.09(-0.36%)
Sep 03, 2021	25.34	25.34	25.33	25.33	2,250	-0.05(-0.20%)
Sep 02, 2021	25.38	25.38	25.38	25.38	0	+0.03(+0.12%)
Sep 01, 2021	25.36	25.36	25.35	25.35	1,701	-0.04(-0.15%)
Aug 31, 2021	25.39	25.39	25.39	25.39	4	-0.01(-0.05%)
Aug 30, 2021	25.40	25.40	25.40	25.40	21	+0.03(+0.12%)
Aug 27, 2021	25.37	25.37	25.37	25.37	100	+0.09(+0.38%)
Aug 26, 2021	25.29	25.29	25.28	25.28	1,151	-0.01(-0.03%)
Aug 25, 2021	25.28	25.28	25.28	25.28	1	-0.04(-0.14%)
Aug 24, 2021	25.33	25.33	25.32	25.32	1,001	-0.04(-0.16%)
Aug 23, 2021	25.36	25.36	25.36	25.36	6	+0.01(+0.03%)
Aug 20, 2021	25.35	25.35	25.35	25.35	100	+0.00(+0.01%)
Aug 19, 2021	25.35	25.35	25.35	25.35	2	+0.05(+0.19%)
Aug 18, 2021	25.31	25.31	25.30	25.30	425	-0.03(-0.11%)
Aug 17, 2021	25.33	25.33	25.33	25.33	0	-0.02(-0.07%)
Aug 16, 2021	25.35	25.35	25.35	25.35	150	+0.01(+0.04%)
Aug 13, 2021	25.33	25.33	25.33	25.33	100	+0.10(+0.42%)
Aug 12, 2021	25.22	25.23	25.22	25.23	1,917	+0.01(+0.05%)
Aug 11, 2021	25.22	25.22	25.22	25.22	21	+0.04(+0.15%)
Aug 10, 2021	25.18	25.18	25.18	25.18	51	-0.04(-0.15%)
Aug 09, 2021	25.30	25.30	25.22	25.22	106	-0.08(-0.32%)
Aug 06, 2021	25.30	25.30	25.30	25.30	1,605	-0.14(-0.54%)
Aug 05, 2021	25.44	25.44	25.44	25.44	7	-0.06(-0.23%)
Aug 04, 2021	25.50	25.50	25.50	25.50	3	-0.00(-0.01%)
Aug 03, 2021	25.50	25.50	25.50	25.50	0	+0.03(+0.11%)
Aug 02, 2021	25.47	25.47	25.47	25.47	63	-0.00(-0.00%)
Jul 30, 2021	25.47	25.47	25.47	25.47	100	+0.01(+0.05%)
Jul 29, 2021	25.46	25.46	25.46	25.46	3	-0.03(-0.11%)
Jul 28, 2021	25.44	25.49	25.44	25.49	1,206	+0.03(+0.11%)
Jul 27, 2021	25.46	25.46	25.46	25.46	54	+0.07(+0.29%)
Jul 26, 2021	25.39	25.39	25.39	25.39	3	-0.03(-0.13%)
Jul 23, 2021	25.42	25.42	25.42	25.42	100	-0.01(-0.04%)
Jul 22, 2021	25.43	25.43	25.43	25.43	0	+0.08(+0.32%)
Jul 21, 2021	25.36	25.36	25.35	25.35	605	-0.07(-0.27%)
Jul 20, 2021	25.63	25.63	25.42	25.42	274	-0.01(-0.06%)
Jul 19, 2021	25.43	25.43	25.43	25.43	1,605	+0.11(+0.44%)
Jul 16, 2021	25.32	25.32	25.32	25.32	100	-0.03(-0.10%)
Jul 15, 2021	25.35	25.35	25.35	25.35	19	+0.04(+0.14%)
Jul 14, 2021	25.31	25.31	25.31	25.31	119	+0.09(+0.36%)
Jul 13, 2021	25.22	25.22	25.22	25.22	3	-0.06(-0.24%)
Jul 12, 2021	25.28	25.28	25.28	25.28	6	-0.01(-0.04%)
Jul 09, 2021	25.29	25.29	25.29	25.29	100	-0.07(-0.28%)
Jul 08, 2021	25.36	25.36	25.36	25.36	3	+0.01(+0.02%)
Jul 07, 2021	25.35	25.35	25.35	25.35	78	+0.06(+0.25%)
Jul 06, 2021	25.29	25.29	25.29	25.29	43	+0.07(+0.28%)
Jul 02, 2021	25.22	25.22	25.22	25.22	100	+0.05(+0.20%)